Options Chain for BHP BILLITON LIMITED SPONSORED ADS (BHP) - $84.97 as of 9/27/2026 8:27:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 48.80 | 51.40 | 50.10 | % | 1.43 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:05 PM EST | |||
| 37.50 | 47.10 | 48.40 | 47.75 | % | 1.27 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:05 PM EST | |||
| 40.00 | 44.60 | 46.00 | 45.30 | % | 1.13 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:05 PM EST | |||
| 42.50 | 42.20 | 43.50 | 42.85 | % | 1.01 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:05 PM EST | |||
| 45.00 | 39.70 | 41.00 | 40.35 | % | 0.90 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:05 PM EST | |||
| 47.50 | 37.20 | 38.50 | 37.85 | % | 0.80 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:05 PM EST | |||
| 50.00 | 34.70 | 36.10 | 35.40 | % | 0.71 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:05 PM EST | |||
| 55.00 | 29.80 | 31.10 | 30.45 | % | 0.55 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:05 PM EST | |||
| 57.50 | 27.30 | 28.70 | 28.00 | % | 0.49 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 9/25/2026 4:00:05 PM EST | |||
| 60.00 | 25.00 | 26.20 | 25.60 | % | 0.43 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 9/25/2026 4:00:05 PM EST | |||
| 62.50 | 22.60 | 23.70 | 23.15 | 29.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 9/3/2026 | 9/25/2026 4:00:05 PM EST |
| 65.00 | 20.10 | 21.30 | 20.70 | 27.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.01 | 9/3/2026 | 9/25/2026 4:00:05 PM EST |
| 67.50 | 17.80 | 18.90 | 18.35 | 24.86 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.53 | 0.96 | 0.01 | -0.02 | 9/3/2026 | 9/25/2026 4:00:05 PM EST |
| 70.00 | 15.40 | 16.60 | 16.00 | 21.93 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.50 | 0.93 | 0.01 | -0.02 | 9/4/2026 | 9/25/2026 4:00:05 PM EST |
| 72.50 | 13.30 | 14.10 | 13.70 | 19.70 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.37 | 0.89 | 0.02 | -0.03 | 9/3/2026 | 9/25/2026 4:00:05 PM EST |
| 75.00 | 11.00 | 12.10 | 11.55 | 19.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.36 | 0.85 | 0.02 | -0.03 | 9/8/2026 | 9/25/2026 4:00:05 PM EST |
| 77.50 | 9.20 | 9.90 | 9.55 | 10.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.35 | 0.79 | 0.03 | -0.04 | 9/18/2026 | 9/25/2026 4:00:05 PM EST |
| 80.00 | 7.30 | 8.00 | 7.65 | 7.95 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.34 | 0.71 | 0.03 | -0.04 | 9/15/2026 | 9/25/2026 4:00:05 PM EST |
| 82.50 | 5.90 | 6.30 | 6.10 | 7.75 | 0.00 | 0.00% | 0.07 | 0 | 317 | 0.34 | 0.63 | 0.03 | -0.04 | 9/17/2026 | 9/25/2026 4:00:05 PM EST |
| 85.00 | 4.50 | 4.80 | 4.65 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 107 | 0.33 | 0.55 | 0.04 | -0.05 | 9/24/2026 | 9/25/2026 4:00:05 PM EST |
| 87.50 | 3.40 | 3.70 | 3.55 | 3.53 | -0.07 | -1.95% | 0.04 | 1 | 141 | 0.33 | 0.46 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 90.00 | 2.50 | 2.75 | 2.63 | 2.70 | 0.00 | 0.00% | 0.03 | 27 | 596 | 0.33 | 0.37 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 92.50 | 1.80 | 2.05 | 1.93 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.33 | 0.30 | 0.03 | -0.04 | 9/24/2026 | 9/25/2026 4:00:05 PM EST |
| 95.00 | 1.30 | 1.50 | 1.40 | 1.40 | -0.10 | -6.67% | 0.01 | 41 | 2,007 | 0.33 | 0.23 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 97.50 | 0.85 | 1.05 | 0.95 | 1.01 | -0.18 | -15.13% | 0.01 | 4 | 1,267 | 0.33 | 0.18 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 100.00 | 0.60 | 0.85 | 0.73 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2,093 | 0.34 | 0.13 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 4:00:05 PM EST |
| 105.00 | 0.25 | 0.55 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.35 | 0.07 | 0.01 | -0.01 | 9/23/2026 | 9/25/2026 4:00:05 PM EST |
| 110.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.21 | -52.50% | 0.00 | 1 | 641 | 0.35 | 0.03 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 115.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.38 | 0.02 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.46 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.52 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/25/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/25/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.81 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/25/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 9/25/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 4:00:05 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.55 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/25/2026 4:00:05 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.47 | -0.01 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:05 PM EST |
| 62.50 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.45 | -0.01 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:05 PM EST |
| 65.00 | 0.15 | 0.40 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.43 | -0.02 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 4:00:05 PM EST |
| 67.50 | 0.25 | 0.50 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.41 | -0.04 | 0.01 | -0.02 | 9/23/2026 | 9/25/2026 4:00:05 PM EST |
| 70.00 | 0.40 | 0.65 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.39 | -0.07 | 0.01 | -0.02 | 9/24/2026 | 9/25/2026 4:00:05 PM EST |
| 72.50 | 0.60 | 0.85 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 724 | 0.37 | -0.11 | 0.02 | -0.03 | 9/24/2026 | 9/25/2026 4:00:05 PM EST |
| 75.00 | 0.95 | 1.15 | 1.05 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.36 | -0.15 | 0.02 | -0.03 | 9/23/2026 | 9/25/2026 4:00:05 PM EST |
| 77.50 | 1.40 | 1.60 | 1.50 | 1.50 | -0.11 | -6.84% | 0.02 | 263 | 30,476 | 0.35 | -0.21 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 80.00 | 2.10 | 2.35 | 2.23 | 2.20 | +0.05 | +2.33% | 0.03 | 16 | 1,575 | 0.34 | -0.29 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 82.50 | 2.95 | 3.30 | 3.13 | 3.11 | -0.27 | -7.99% | 0.04 | 6 | 307 | 0.34 | -0.37 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 85.00 | 4.10 | 4.40 | 4.25 | 4.40 | 0.00 | 0.00% | 0.05 | 1 | 258 | 0.34 | -0.45 | 0.04 | -0.05 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 87.50 | 5.40 | 5.70 | 5.55 | 5.58 | +0.68 | +13.88% | 0.06 | 1 | 281 | 0.33 | -0.54 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:05 PM EST |
| 90.00 | 7.00 | 7.40 | 7.20 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 237 | 0.33 | -0.63 | 0.03 | -0.04 | 9/22/2026 | 9/25/2026 4:00:05 PM EST |
| 92.50 | 8.60 | 9.30 | 8.95 | 8.32 | 0.00 | 0.00% | 0.10 | 0 | 69 | 0.33 | -0.70 | 0.03 | -0.04 | 9/17/2026 | 9/25/2026 4:00:05 PM EST |
| 95.00 | 10.60 | 11.30 | 10.95 | 8.90 | 0.00 | 0.00% | 0.12 | 0 | 247 | 0.33 | -0.77 | 0.03 | -0.03 | 9/22/2026 | 9/25/2026 4:00:05 PM EST |
| 97.50 | 12.50 | 13.60 | 13.05 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 79 | 0.39 | -0.82 | 0.02 | -0.03 | 8/28/2026 | 9/25/2026 4:00:05 PM EST |
| 100.00 | 15.00 | 15.80 | 15.40 | % | 0.15 | 0 | 0 | 0.40 | -0.87 | 0.02 | -0.02 | 9/25/2026 4:00:05 PM EST | |||
| 105.00 | 19.70 | 20.60 | 20.15 | 17.57 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.45 | -0.93 | 0.01 | -0.01 | 8/12/2026 | 9/25/2026 4:00:05 PM EST |
| 110.00 | 24.40 | 25.60 | 25.00 | 24.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 6/12/2026 | 9/25/2026 4:00:05 PM EST |
| 115.00 | 29.40 | 30.80 | 30.10 | 24.87 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.61 | -0.98 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 4:00:05 PM EST |
| 120.00 | 34.00 | 36.30 | 35.15 | % | 0.29 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 9/25/2026 4:00:05 PM EST | |||
| 125.00 | 38.80 | 41.30 | 40.05 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:05 PM EST | |||
| 130.00 | 43.70 | 46.30 | 45.00 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:05 PM EST | |||
| 135.00 | 48.80 | 51.10 | 49.95 | 49.42 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:05 PM EST |